Treble(TREB)Hoy
$0.178929
Treble Historial de precios
(TREB)Periodo de tiempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.182073 | $0.185197 | $0.178897 | $0.183139 | $54,675.51 |
2025-08-31 | $0.170563 | $0.182076 | $0.169345 | $0.182073 | $32,830.90 |
2025-08-30 | $0.165368 | $0.181188 | $0.167275 | $0.170643 | $63,845.86 |
2025-08-29 | $0.183710 | $0.183535 | $0.157137 | $0.165354 | $58,305.79 |
2025-08-28 | $0.198812 | $0.199541 | $0.182485 | $0.182501 | $71,084.28 |
2025-08-27 | $0.171530 | $0.199004 | $0.171466 | $0.198812 | $81,835.84 |
2025-08-26 | $0.173051 | $0.174843 | $0.167359 | $0.171605 | $40,771.10 |
2025-08-25 | $0.175496 | $0.178781 | $0.171629 | $0.173069 | $55,665.18 |
2025-08-24 | $0.173232 | $0.1756 | $0.172396 | $0.175568 | $45,344.81 |
2025-08-23 | $0.157276 | $0.173767 | $0.161623 | $0.173232 | $59,855.44 |
2025-08-22 | $0.159418 | $0.161726 | $0.130074 | $0.157276 | $92,982.32 |
2025-08-21 | $0.164824 | $0.168077 | $0.159131 | $0.159418 | $18,522.80 |
2025-08-20 | $0.165130 | $0.166136 | $0.154814 | $0.164842 | $2,474.044 |
2025-08-19 | $0.177538 | $0.178292 | $0.163966 | $0.165686 | $3,645.022 |
2025-08-18 | $0.193480 | $0.194037 | $0.173133 | $0.177538 | $2,747.647 |
2025-08-17 | $0.199930 | $0.211366 | $0.179701 | $0.193480 | $1,051.459 |
2025-08-16 | $0.200523 | $0.20178 | $0.19409 | $0.199930 | $659.8914 |
2025-08-15 | $0.222143 | $0.221657 | $0.197649 | $0.200521 | $1,234.634 |
2025-08-14 | $0.228841 | $0.229452 | $0.220152 | $0.222143 | $3,008.534 |
2025-08-13 | $0.245418 | $0.243097 | $0.210126 | $0.228841 | $1,699.447 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-02
Treble(TREB)
